Jiangsu Lopal Tech. Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02465 | 2024-10-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-01 | 0 | 9.390 | 9.390 | 9.400 | 9.160 | 10.02 | 18,068,000 | 172,102,685 | 9.5253 | 9.390 | 9.390 | 9.400 | 9.160 | 10.02 | 18,068,000 | 9.5253 | -4.57% |
| 2025-08-29 | 0 | 9.840 | 9.840 | 9.850 | 9.830 | 10.80 | 19,579,000 | 200,473,600 | 10.239 | 9.840 | 9.840 | 9.850 | 9.830 | 10.80 | 19,579,000 | 10.239 | -2.09% |
| 2025-08-28 | 0 | 10.05 | 10.05 | 10.08 | 9.870 | 10.82 | 11,217,000 | 114,554,115 | 10.213 | 10.05 | 10.05 | 10.08 | 9.870 | 10.82 | 11,217,000 | 10.213 | -2.62% |
| 2025-08-27 | 0 | 10.32 | 10.32 | 10.33 | 9.960 | 10.85 | 19,146,500 | 197,367,925 | 10.308 | 10.32 | 10.32 | 10.33 | 9.960 | 10.85 | 19,146,500 | 10.308 | -0.10% |
| 2025-08-26 | 0 | 10.33 | 10.33 | 10.35 | 9.510 | 10.65 | 23,323,500 | 240,179,642 | 10.298 | 10.33 | 10.33 | 10.35 | 9.510 | 10.65 | 23,323,500 | 10.298 | 6.49% |
| 2025-08-25 | 0 | 9.700 | 9.680 | 9.700 | 9.020 | 9.900 | 17,052,500 | 160,629,040 | 9.4197 | 9.700 | 9.680 | 9.700 | 9.020 | 9.900 | 17,052,500 | 9.4197 | 7.66% |
| 2025-08-22 | 0 | 9.010 | 9.010 | 9.020 | 8.870 | 9.460 | 16,857,500 | 152,665,450 | 9.0562 | 9.010 | 9.010 | 9.020 | 8.870 | 9.460 | 16,857,500 | 9.0562 | -2.07% |
| 2025-08-21 | 0 | 9.200 | 9.180 | 9.200 | 9.000 | 9.470 | 14,892,008 | 136,838,488 | 9.1887 | 9.200 | 9.180 | 9.200 | 9.000 | 9.470 | 14,892,008 | 9.1887 | -4.17% |
| 2025-08-20 | 0 | 9.600 | 9.580 | 9.600 | 9.170 | 10.01 | 18,539,500 | 175,844,290 | 9.4848 | 9.600 | 9.580 | 9.600 | 9.170 | 10.01 | 18,539,500 | 9.4848 | -5.88% |
| 2025-08-19 | 0 | 10.20 | 10.20 | 10.21 | 8.830 | 10.55 | 46,365,000 | 454,162,285 | 9.7954 | 10.20 | 10.20 | 10.21 | 8.830 | 10.55 | 46,365,000 | 9.7954 | 14.22% |
| 2025-08-18 | 0 | 8.930 | 8.930 | 8.940 | 8.830 | 9.480 | 15,504,500 | 140,734,580 | 9.0770 | 8.930 | 8.930 | 8.940 | 8.830 | 9.480 | 15,504,500 | 9.0770 | 0.90% |
| 2025-08-15 | 0 | 8.850 | 8.840 | 8.850 | 8.410 | 8.930 | 20,930,440 | 182,203,796 | 8.7052 | 8.850 | 8.840 | 8.850 | 8.410 | 8.930 | 20,930,440 | 8.7052 | 5.73% |
| 2025-08-14 | 0 | 8.370 | 8.370 | 8.380 | 8.170 | 8.670 | 10,063,000 | 84,183,630 | 8.3657 | 8.370 | 8.370 | 8.380 | 8.170 | 8.670 | 10,063,000 | 8.3657 | 0.24% |
| 2025-08-13 | 0 | 8.350 | 8.340 | 8.350 | 8.260 | 8.660 | 13,348,000 | 112,040,930 | 8.3938 | 8.350 | 8.340 | 8.350 | 8.260 | 8.660 | 13,348,000 | 8.3938 | 0.24% |
| 2025-08-12 | 0 | 8.330 | 8.320 | 8.350 | 8.160 | 8.840 | 26,064,013 | 220,030,094 | 8.4419 | 8.330 | 8.320 | 8.350 | 8.160 | 8.840 | 26,064,013 | 8.4419 | -2.34% |
| 2025-08-11 | 0 | 8.530 | 8.520 | 8.530 | 7.350 | 9.250 | 92,225,700 | 771,374,806 | 8.3640 | 8.530 | 8.520 | 8.530 | 7.350 | 9.250 | 92,225,700 | 8.3640 | 18.80% |
| 2025-08-08 | 0 | 7.180 | 7.180 | 7.190 | 7.160 | 7.850 | 32,172,000 | 241,180,353 | 7.4966 | 7.180 | 7.180 | 7.190 | 7.160 | 7.850 | 32,172,000 | 7.4966 | -0.28% |
| 2025-08-07 | 0 | 7.200 | 7.200 | 7.220 | 6.970 | 7.230 | 9,588,000 | 68,236,550 | 7.1169 | 7.200 | 7.200 | 7.220 | 6.970 | 7.230 | 9,588,000 | 7.1169 | 1.55% |
| 2025-08-06 | 0 | 7.090 | 7.090 | 7.100 | 6.910 | 7.130 | 9,739,500 | 68,714,820 | 7.0553 | 7.090 | 7.090 | 7.100 | 6.910 | 7.130 | 9,739,500 | 7.0553 | 0.85% |
| 2025-08-05 | 0 | 7.030 | 7.030 | 7.040 | 6.900 | 7.120 | 7,844,000 | 55,048,150 | 7.0179 | 7.030 | 7.030 | 7.040 | 6.900 | 7.120 | 7,844,000 | 7.0179 | 1.88% |
| 2025-08-04 | 0 | 6.900 | 6.890 | 6.900 | 6.580 | 6.950 | 10,527,000 | 71,923,670 | 6.8323 | 6.900 | 6.890 | 6.900 | 6.580 | 6.950 | 10,527,000 | 6.8323 | 3.76% |
| 2025-08-01 | 0 | 6.650 | 6.610 | 6.650 | 6.590 | 6.920 | 10,135,500 | 68,236,620 | 6.7324 | 6.650 | 6.610 | 6.650 | 6.590 | 6.920 | 10,135,500 | 6.7324 | 0.76% |
| 2025-07-31 | 0 | 6.600 | 6.600 | 6.610 | 6.580 | 6.850 | 9,312,500 | 62,589,110 | 6.7210 | 6.600 | 6.600 | 6.610 | 6.580 | 6.850 | 9,312,500 | 6.7210 | -0.75% |
| 2025-07-30 | 0 | 6.650 | 6.640 | 6.650 | 6.540 | 6.820 | 8,259,000 | 55,092,080 | 6.6706 | 6.650 | 6.640 | 6.650 | 6.540 | 6.820 | 8,259,000 | 6.6706 | -2.49% |
| 2025-07-29 | 0 | 6.820 | 6.810 | 6.820 | 6.700 | 7.010 | 6,909,000 | 46,979,055 | 6.7997 | 6.820 | 6.810 | 6.820 | 6.700 | 7.010 | 6,909,000 | 6.7997 | -1.02% |
| 2025-07-28 | 0 | 6.890 | 6.890 | 6.900 | 6.850 | 7.160 | 10,443,500 | 73,074,505 | 6.9971 | 6.890 | 6.890 | 6.900 | 6.850 | 7.160 | 10,443,500 | 6.9971 | -1.01% |
| 2025-07-25 | 0 | 6.960 | 6.950 | 6.960 | 6.830 | 7.360 | 19,235,000 | 135,672,040 | 7.0534 | 6.960 | 6.950 | 6.960 | 6.830 | 7.360 | 19,235,000 | 7.0534 | 0.43% |
| 2025-07-24 | 0 | 6.930 | 6.930 | 6.940 | 6.610 | 7.120 | 23,594,500 | 163,051,415 | 6.9106 | 6.930 | 6.930 | 6.940 | 6.610 | 7.120 | 23,594,500 | 6.9106 | 4.05% |
| 2025-07-23 | 0 | 6.660 | 6.650 | 6.660 | 6.640 | 6.880 | 10,244,000 | 68,878,270 | 6.7238 | 6.660 | 6.650 | 6.660 | 6.640 | 6.880 | 10,244,000 | 6.7238 | -2.06% |
| 2025-07-22 | 0 | 6.800 | 6.800 | 6.810 | 6.570 | 6.890 | 21,405,500 | 144,905,825 | 6.7696 | 6.800 | 6.800 | 6.810 | 6.570 | 6.890 | 21,405,500 | 6.7696 | 2.72% |
| 2025-07-21 | 0 | 6.620 | 6.610 | 6.620 | 6.510 | 6.640 | 8,706,500 | 57,322,960 | 6.5839 | 6.620 | 6.610 | 6.620 | 6.510 | 6.640 | 8,706,500 | 6.5839 | 0.15% |
| 2025-07-18 | 0 | 6.610 | 6.610 | 6.630 | 6.600 | 6.900 | 21,557,000 | 145,442,430 | 6.7469 | 6.610 | 6.610 | 6.630 | 6.600 | 6.900 | 21,557,000 | 6.7469 | 0.15% |
| 2025-07-17 | 0 | 6.600 | 6.590 | 6.600 | 6.410 | 6.700 | 12,256,500 | 80,584,945 | 6.5749 | 6.600 | 6.590 | 6.600 | 6.410 | 6.700 | 12,256,500 | 6.5749 | 2.48% |
| 2025-07-16 | 0 | 6.440 | 6.430 | 6.440 | 6.400 | 6.540 | 4,355,000 | 28,149,415 | 6.4637 | 6.440 | 6.430 | 6.440 | 6.400 | 6.540 | 4,355,000 | 6.4637 | 0.62% |
| 2025-07-15 | 0 | 6.400 | 6.400 | 6.410 | 6.300 | 6.620 | 9,864,500 | 63,335,080 | 6.4205 | 6.400 | 6.400 | 6.410 | 6.300 | 6.620 | 9,864,500 | 6.4205 | -3.90% |
| 2025-07-14 | 0 | 6.660 | 6.660 | 6.670 | 6.590 | 6.850 | 11,531,000 | 77,355,670 | 6.7085 | 6.660 | 6.660 | 6.670 | 6.590 | 6.850 | 11,531,000 | 6.7085 | 1.22% |
| 2025-07-11 | 0 | 6.580 | 6.550 | 6.580 | 6.380 | 6.670 | 15,036,000 | 98,374,410 | 6.5426 | 6.580 | 6.550 | 6.580 | 6.380 | 6.670 | 15,036,000 | 6.5426 | 3.46% |
| 2025-07-10 | 0 | 6.360 | 6.360 | 6.370 | 6.340 | 6.500 | 9,269,500 | 59,258,195 | 6.3928 | 6.360 | 6.360 | 6.370 | 6.340 | 6.500 | 9,269,500 | 6.3928 | -1.70% |
| 2025-07-09 | 0 | 6.470 | 6.470 | 6.500 | 6.420 | 6.710 | 12,360,000 | 81,420,900 | 6.5875 | 6.470 | 6.470 | 6.500 | 6.420 | 6.710 | 12,360,000 | 6.5875 | -0.46% |
| 2025-07-08 | 0 | 6.500 | 6.500 | 6.510 | 6.420 | 6.600 | 6,322,500 | 41,189,290 | 6.5147 | 6.500 | 6.500 | 6.510 | 6.420 | 6.600 | 6,322,500 | 6.5147 | -0.15% |
| 2025-07-07 | 0 | 6.510 | 6.510 | 6.520 | 6.470 | 6.600 | 5,884,500 | 38,336,765 | 6.5149 | 6.510 | 6.510 | 6.520 | 6.470 | 6.600 | 5,884,500 | 6.5149 | 0.00% |
| 2025-07-04 | 0 | 6.510 | 6.500 | 6.510 | 6.460 | 6.900 | 14,063,500 | 92,290,125 | 6.5624 | 6.510 | 6.500 | 6.510 | 6.460 | 6.900 | 14,063,500 | 6.5624 | -4.41% |
| 2025-07-03 | 0 | 6.810 | 6.800 | 6.810 | 6.490 | 7.050 | 24,967,000 | 169,418,165 | 6.7857 | 6.810 | 6.800 | 6.810 | 6.490 | 7.050 | 24,967,000 | 6.7857 | 1.64% |
| 2025-07-02 | 0 | 6.700 | 6.700 | 6.710 | 6.480 | 6.710 | 12,568,000 | 82,933,465 | 6.5988 | 6.700 | 6.700 | 6.710 | 6.480 | 6.710 | 12,568,000 | 6.5988 | -0.30% |
| 2025-06-30 | 0 | 6.720 | 6.710 | 6.720 | 6.620 | 6.860 | 14,430,500 | 97,056,430 | 6.7258 | 6.720 | 6.710 | 6.720 | 6.620 | 6.860 | 14,430,500 | 6.7258 | 0.75% |
| 2025-06-27 | 0 | 6.670 | 6.660 | 6.670 | 6.470 | 6.970 | 24,833,500 | 166,342,000 | 6.6983 | 6.670 | 6.660 | 6.670 | 6.470 | 6.970 | 24,833,500 | 6.6983 | 0.91% |
| 2025-06-26 | 0 | 6.610 | 6.610 | 6.620 | 6.500 | 7.440 | 45,983,500 | 320,315,050 | 6.9659 | 6.610 | 6.610 | 6.620 | 6.500 | 7.440 | 45,983,500 | 6.9659 | -7.81% |
| 2025-06-25 | 0 | 7.170 | 7.160 | 7.170 | 6.810 | 7.410 | 77,390,000 | 557,818,370 | 7.2079 | 7.170 | 7.160 | 7.170 | 6.810 | 7.410 | 77,390,000 | 7.2079 | 4.52% |
| 2025-06-24 | 0 | 6.860 | 6.850 | 6.860 | 6.080 | 6.940 | 91,168,000 | 607,106,970 | 6.6592 | 6.860 | 6.850 | 6.860 | 6.080 | 6.940 | 91,168,000 | 6.6592 | 13.39% |
| 2025-06-23 | 0 | 6.050 | 6.050 | 6.070 | 5.800 | 6.250 | 16,160,000 | 98,067,140 | 6.0685 | 6.050 | 6.050 | 6.070 | 5.800 | 6.250 | 16,160,000 | 6.0685 | 2.20% |
| 2025-06-20 | 0 | 5.920 | 5.920 | 5.940 | 5.840 | 6.680 | 28,870,500 | 181,927,125 | 6.3015 | 5.920 | 5.920 | 5.940 | 5.840 | 6.680 | 28,870,500 | 6.3015 | -7.36% |
| 2025-06-19 | 0 | 6.390 | 6.390 | 6.400 | 6.230 | 6.800 | 32,401,500 | 211,714,005 | 6.5341 | 6.390 | 6.390 | 6.400 | 6.230 | 6.800 | 32,401,500 | 6.5341 | 0.31% |
| 2025-06-18 | 0 | 6.370 | 6.370 | 6.390 | 6.230 | 6.660 | 21,251,500 | 136,455,250 | 6.4210 | 6.370 | 6.370 | 6.390 | 6.230 | 6.660 | 21,251,500 | 6.4210 | -2.00% |
| 2025-06-17 | 0 | 6.500 | 6.500 | 6.510 | 6.220 | 6.740 | 34,082,000 | 222,163,190 | 6.5185 | 6.500 | 6.500 | 6.510 | 6.220 | 6.740 | 34,082,000 | 6.5185 | 3.17% |
| 2025-06-16 | 0 | 6.300 | 6.300 | 6.310 | 6.080 | 6.330 | 14,031,000 | 87,314,460 | 6.2230 | 6.300 | 6.300 | 6.310 | 6.080 | 6.330 | 14,031,000 | 6.2230 | 2.11% |
| 2025-06-13 | 0 | 6.170 | 6.170 | 6.190 | 6.070 | 6.770 | 34,560,500 | 222,298,175 | 6.4321 | 6.170 | 6.170 | 6.190 | 6.070 | 6.770 | 34,560,500 | 6.4321 | -4.93% |
| 2025-06-12 | 0 | 6.490 | 6.490 | 6.500 | 6.450 | 6.720 | 18,620,500 | 122,233,725 | 6.5645 | 6.490 | 6.490 | 6.500 | 6.450 | 6.720 | 18,620,500 | 6.5645 | -3.42% |
| 2025-06-11 | 0 | 6.720 | 6.720 | 6.730 | 6.660 | 7.150 | 27,684,000 | 190,844,435 | 6.8937 | 6.720 | 6.720 | 6.730 | 6.660 | 7.150 | 27,684,000 | 6.8937 | -2.75% |
| 2025-06-10 | 0 | 6.910 | 6.910 | 6.920 | 6.500 | 7.200 | 61,919,500 | 431,501,790 | 6.9688 | 6.910 | 6.910 | 6.920 | 6.500 | 7.200 | 61,919,500 | 6.9688 | 6.47% |
| 2025-06-09 | 0 | 6.490 | 6.490 | 6.500 | 6.380 | 6.770 | 20,189,000 | 132,841,155 | 6.5799 | 6.490 | 6.490 | 6.500 | 6.380 | 6.770 | 20,189,000 | 6.5799 | 1.72% |
| 2025-06-06 | 0 | 6.380 | 6.370 | 6.380 | 6.210 | 6.880 | 32,594,500 | 213,448,735 | 6.5486 | 6.380 | 6.370 | 6.380 | 6.210 | 6.880 | 32,594,500 | 6.5486 | 1.92% |
| 2025-06-05 | 0 | 6.260 | 6.260 | 6.270 | 6.200 | 6.520 | 16,732,500 | 105,644,755 | 6.3137 | 6.260 | 6.260 | 6.270 | 6.200 | 6.520 | 16,732,500 | 6.3137 | -5.01% |
| 2025-06-04 | 0 | 6.590 | 6.590 | 6.600 | 6.320 | 7.100 | 57,698,000 | 389,290,675 | 6.7470 | 6.590 | 6.590 | 6.600 | 6.320 | 7.100 | 57,698,000 | 6.7470 | 2.81% |
| 2025-06-03 | 0 | 6.410 | 6.400 | 6.410 | 6.350 | 6.990 | 50,109,000 | 334,123,860 | 6.6679 | 6.410 | 6.400 | 6.410 | 6.350 | 6.990 | 50,109,000 | 6.6679 | 11.09% |
| 2025-06-02 | 0 | 5.770 | 5.770 | 5.800 | 5.590 | 5.920 | 481,000 | 2,747,080 | 5.7112 | 5.770 | 5.770 | 5.800 | 5.590 | 5.920 | 481,000 | 5.7112 | -2.04% |
| 2025-05-30 | 0 | 5.890 | 5.890 | 5.900 | 5.860 | 6.110 | 7,731,500 | 46,373,766 | 5.9980 | 5.890 | 5.890 | 5.900 | 5.860 | 6.110 | 7,731,500 | 5.9980 | -1.83% |
| 2025-05-29 | 0 | 6.000 | 6.000 | 6.010 | 5.970 | 6.120 | 7,561,000 | 45,611,780 | 6.0325 | 6.000 | 6.000 | 6.010 | 5.970 | 6.120 | 7,561,000 | 6.0325 | -0.33% |
| 2025-05-28 | 0 | 6.020 | 6.020 | 6.030 | 5.990 | 6.480 | 12,133,500 | 75,109,725 | 6.1903 | 6.020 | 6.020 | 6.030 | 5.990 | 6.480 | 12,133,500 | 6.1903 | -3.53% |
| 2025-05-27 | 0 | 6.240 | 6.240 | 6.250 | 5.970 | 6.520 | 25,942,000 | 162,680,500 | 6.2709 | 6.240 | 6.240 | 6.250 | 5.970 | 6.520 | 25,942,000 | 6.2709 | 0.48% |
| 2025-05-26 | 0 | 6.210 | 6.210 | 6.250 | 6.120 | 6.460 | 8,721,000 | 54,660,580 | 6.2677 | 6.210 | 6.210 | 6.250 | 6.120 | 6.460 | 8,721,000 | 6.2677 | -3.42% |
| 2025-05-23 | 0 | 6.430 | 6.430 | 6.440 | 6.320 | 6.830 | 32,260,000 | 211,822,580 | 6.5661 | 6.430 | 6.430 | 6.440 | 6.320 | 6.830 | 32,260,000 | 6.5661 | 1.58% |
| 2025-05-22 | 0 | 6.330 | 6.310 | 6.330 | 6.230 | 6.770 | 18,097,500 | 116,499,830 | 6.4373 | 6.330 | 6.310 | 6.330 | 6.230 | 6.770 | 18,097,500 | 6.4373 | -5.80% |
| 2025-05-21 | 0 | 6.720 | 6.720 | 6.730 | 6.110 | 6.940 | 67,953,500 | 449,595,020 | 6.6162 | 6.720 | 6.720 | 6.730 | 6.110 | 6.940 | 67,953,500 | 6.6162 | 12.19% |
| 2025-05-20 | 0 | 5.990 | 5.980 | 5.990 | 5.960 | 6.180 | 11,067,500 | 66,941,020 | 6.0484 | 5.990 | 5.980 | 5.990 | 5.960 | 6.180 | 11,067,500 | 6.0484 | -1.48% |
| 2025-05-19 | 0 | 6.080 | 6.080 | 6.090 | 5.920 | 6.250 | 10,007,000 | 60,732,085 | 6.0690 | 6.080 | 6.080 | 6.090 | 5.920 | 6.250 | 10,007,000 | 6.0690 | -0.49% |
| 2025-05-16 | 0 | 6.110 | 6.110 | 6.120 | 6.070 | 6.800 | 22,271,500 | 143,867,525 | 6.4597 | 6.110 | 6.110 | 6.120 | 6.070 | 6.800 | 22,271,500 | 6.4597 | -6.86% |
| 2025-05-15 | 0 | 6.560 | 6.560 | 6.570 | 6.450 | 6.950 | 18,491,000 | 123,818,795 | 6.6962 | 6.560 | 6.560 | 6.570 | 6.450 | 6.950 | 18,491,000 | 6.6962 | -3.81% |
| 2025-05-14 | 0 | 6.820 | 6.810 | 6.820 | 6.240 | 7.290 | 69,159,000 | 468,871,786 | 6.7796 | 6.820 | 6.810 | 6.820 | 6.240 | 7.290 | 69,159,000 | 6.7796 | 5.57% |
| 2025-05-13 | 0 | 6.460 | 6.450 | 6.460 | 6.410 | 7.440 | 47,569,000 | 324,089,530 | 6.8130 | 6.460 | 6.450 | 6.460 | 6.410 | 7.440 | 47,569,000 | 6.8130 | -11.63% |
| 2025-05-12 | 0 | 7.310 | 7.300 | 7.310 | 5.940 | 8.200 | 148,750,000 | 1,065,200,525 | 7.1610 | 7.310 | 7.300 | 7.310 | 5.940 | 8.200 | 148,750,000 | 7.1610 | 41.39% |
| 2025-05-09 | 0 | 5.170 | 5.140 | 5.170 | 4.980 | 5.250 | 4,309,500 | 22,025,695 | 5.1110 | 5.170 | 5.140 | 5.170 | 4.980 | 5.250 | 4,309,500 | 5.1110 | -0.39% |
| 2025-05-08 | 0 | 5.190 | 5.180 | 5.190 | 5.070 | 5.350 | 5,704,500 | 29,714,990 | 5.2090 | 5.190 | 5.180 | 5.190 | 5.070 | 5.350 | 5,704,500 | 5.2090 | 1.96% |
| 2025-05-07 | 0 | 5.090 | 5.090 | 5.100 | 5.000 | 5.480 | 9,306,000 | 48,419,450 | 5.2030 | 5.090 | 5.090 | 5.100 | 5.000 | 5.480 | 9,306,000 | 5.2030 | 0.20% |
| 2025-05-06 | 0 | 5.080 | 5.080 | 5.090 | 4.720 | 5.180 | 8,073,000 | 40,255,120 | 4.9864 | 5.080 | 5.080 | 5.090 | 4.720 | 5.180 | 8,073,000 | 4.9864 | 7.63% |
| 2025-05-02 | 0 | 4.720 | 4.700 | 4.750 | 4.680 | 4.770 | 186,500 | 882,870 | 4.7339 | 4.720 | 4.700 | 4.750 | 4.680 | 4.770 | 186,500 | 4.7339 | 0.64% |
| 2025-04-30 | 0 | 4.690 | 4.690 | 4.700 | 4.660 | 4.920 | 6,801,000 | 32,677,225 | 4.8048 | 4.690 | 4.690 | 4.700 | 4.660 | 4.920 | 6,801,000 | 4.8048 | 2.63% |
| 2025-04-29 | 0 | 4.570 | 4.560 | 4.570 | 4.500 | 4.680 | 1,019,000 | 4,682,980 | 4.5957 | 4.570 | 4.560 | 4.570 | 4.500 | 4.680 | 1,019,000 | 4.5957 | 0.22% |
| 2025-04-28 | 0 | 4.560 | 4.550 | 4.570 | 4.540 | 4.770 | 1,171,500 | 5,375,035 | 4.5882 | 4.560 | 4.550 | 4.570 | 4.540 | 4.770 | 1,171,500 | 4.5882 | -2.36% |
| 2025-04-25 | 0 | 4.670 | 4.660 | 4.670 | 4.650 | 4.940 | 1,752,000 | 8,368,235 | 4.7764 | 4.670 | 4.660 | 4.670 | 4.650 | 4.940 | 1,752,000 | 4.7764 | -1.89% |
| 2025-04-24 | 0 | 4.760 | 4.760 | 4.810 | 4.750 | 5.140 | 2,370,500 | 11,575,575 | 4.8832 | 4.760 | 4.760 | 4.810 | 4.750 | 5.140 | 2,370,500 | 4.8832 | -2.46% |
| 2025-04-23 | 0 | 4.880 | 4.880 | 4.890 | 4.780 | 4.960 | 3,749,500 | 18,277,535 | 4.8747 | 4.880 | 4.880 | 4.890 | 4.780 | 4.960 | 3,749,500 | 4.8747 | 2.09% |
| 2025-04-22 | 0 | 4.780 | 4.760 | 4.780 | 4.680 | 4.890 | 2,071,000 | 9,878,775 | 4.7701 | 4.780 | 4.760 | 4.780 | 4.680 | 4.890 | 2,071,000 | 4.7701 | 1.70% |
| 2025-04-17 | 0 | 4.700 | 4.690 | 4.700 | 4.690 | 4.830 | 1,449,500 | 6,871,870 | 4.7409 | 4.700 | 4.690 | 4.700 | 4.690 | 4.830 | 1,449,500 | 4.7409 | -1.05% |
| 2025-04-16 | 0 | 4.750 | 4.750 | 4.760 | 4.670 | 5.000 | 3,960,000 | 18,947,275 | 4.7847 | 4.750 | 4.750 | 4.760 | 4.670 | 5.000 | 3,960,000 | 4.7847 | -5.00% |
| 2025-04-15 | 0 | 5.000 | 5.000 | 5.010 | 4.810 | 5.350 | 15,298,000 | 78,486,490 | 5.1305 | 5.000 | 5.000 | 5.010 | 4.810 | 5.350 | 15,298,000 | 5.1305 | 4.38% |
| 2025-04-14 | 0 | 4.790 | 4.790 | 4.800 | 4.710 | 4.880 | 2,711,000 | 13,023,650 | 4.8040 | 4.790 | 4.790 | 4.800 | 4.710 | 4.880 | 2,711,000 | 4.8040 | 3.46% |
| 2025-04-11 | 0 | 4.630 | 4.620 | 4.630 | 4.460 | 4.730 | 3,196,000 | 14,765,365 | 4.6200 | 4.630 | 4.620 | 4.630 | 4.460 | 4.730 | 3,196,000 | 4.6200 | 2.43% |
| 2025-04-10 | 0 | 4.520 | 4.520 | 4.530 | 4.390 | 4.640 | 5,346,500 | 24,124,210 | 4.5122 | 4.520 | 4.520 | 4.530 | 4.390 | 4.640 | 5,346,500 | 4.5122 | 6.10% |
| 2025-04-09 | 0 | 4.260 | 4.260 | 4.270 | 3.880 | 4.320 | 5,433,500 | 22,683,688 | 4.1748 | 4.260 | 4.260 | 4.270 | 3.880 | 4.320 | 5,433,500 | 4.1748 | 4.67% |
| 2025-04-08 | 0 | 4.070 | 4.080 | 4.110 | 3.920 | 4.210 | 4,675,000 | 18,962,800 | 4.0562 | 4.070 | 4.080 | 4.110 | 3.920 | 4.210 | 4,675,000 | 4.0562 | 3.30% |
| 2025-04-07 | 0 | 3.940 | 3.940 | 3.990 | 3.920 | 4.600 | 6,439,000 | 26,722,035 | 4.1500 | 3.940 | 3.940 | 3.990 | 3.920 | 4.600 | 6,439,000 | 4.1500 | -18.76% |
| 2025-04-03 | 0 | 4.850 | 4.850 | 4.870 | 4.770 | 5.000 | 2,249,000 | 10,959,130 | 4.8729 | 4.850 | 4.850 | 4.870 | 4.770 | 5.000 | 2,249,000 | 4.8729 | -2.02% |
| 2025-04-02 | 0 | 4.950 | 4.950 | 4.960 | 4.800 | 4.990 | 2,484,000 | 12,237,530 | 4.9265 | 4.950 | 4.950 | 4.960 | 4.800 | 4.990 | 2,484,000 | 4.9265 | 1.85% |
| 2025-04-01 | 0 | 4.860 | 4.860 | 4.870 | 4.840 | 5.050 | 2,404,000 | 11,820,820 | 4.9171 | 4.860 | 4.860 | 4.870 | 4.840 | 5.050 | 2,404,000 | 4.9171 | -0.21% |
| 2025-03-31 | 0 | 4.870 | 4.870 | 4.900 | 4.830 | 5.070 | 2,602,000 | 12,767,435 | 4.9068 | 4.870 | 4.870 | 4.900 | 4.830 | 5.070 | 2,602,000 | 4.9068 | -4.70% |
| 2025-03-28 | 0 | 5.110 | 5.110 | 5.120 | 5.050 | 5.400 | 3,859,500 | 19,907,625 | 5.1581 | 5.110 | 5.110 | 5.120 | 5.050 | 5.400 | 3,859,500 | 5.1581 | -4.31% |
| 2025-03-27 | 0 | 5.340 | 5.340 | 5.360 | 5.330 | 5.540 | 3,686,000 | 19,980,615 | 5.4207 | 5.340 | 5.340 | 5.360 | 5.330 | 5.540 | 3,686,000 | 5.4207 | -2.91% |
| 2025-03-26 | 0 | 5.500 | 5.500 | 5.520 | 5.480 | 5.770 | 3,928,500 | 21,843,590 | 5.5603 | 5.500 | 5.500 | 5.520 | 5.480 | 5.770 | 3,928,500 | 5.5603 | -1.79% |
| 2025-03-25 | 0 | 5.600 | 5.600 | 5.610 | 5.450 | 5.950 | 13,152,500 | 75,287,485 | 5.7242 | 5.600 | 5.600 | 5.610 | 5.450 | 5.950 | 13,152,500 | 5.7242 | 2.56% |
| 2025-03-24 | 0 | 5.460 | 5.450 | 5.460 | 5.310 | 5.580 | 3,512,000 | 19,040,365 | 5.4215 | 5.460 | 5.450 | 5.460 | 5.310 | 5.580 | 3,512,000 | 5.4215 | -0.91% |
| 2025-03-21 | 0 | 5.510 | 5.510 | 5.530 | 5.440 | 5.850 | 4,305,000 | 23,990,535 | 5.5727 | 5.510 | 5.510 | 5.530 | 5.440 | 5.850 | 4,305,000 | 5.5727 | -3.67% |
| 2025-03-20 | 0 | 5.720 | 5.720 | 5.780 | 5.720 | 5.970 | 3,699,500 | 21,643,775 | 5.8505 | 5.720 | 5.720 | 5.780 | 5.720 | 5.970 | 3,699,500 | 5.8505 | -3.21% |
| 2025-03-19 | 0 | 5.910 | 5.910 | 5.920 | 5.860 | 6.100 | 4,952,000 | 29,271,965 | 5.9111 | 5.910 | 5.910 | 5.920 | 5.860 | 6.100 | 4,952,000 | 5.9111 | -2.15% |
| 2025-03-18 | 0 | 6.040 | 6.030 | 6.040 | 5.860 | 6.230 | 12,160,500 | 73,859,885 | 6.0738 | 6.040 | 6.030 | 6.040 | 5.860 | 6.230 | 12,160,500 | 6.0738 | 3.25% |
| 2025-03-17 | 0 | 5.850 | 5.840 | 5.850 | 5.750 | 5.910 | 4,237,000 | 24,738,225 | 5.8386 | 5.850 | 5.840 | 5.850 | 5.750 | 5.910 | 4,237,000 | 5.8386 | 1.04% |
| 2025-03-14 | 0 | 5.790 | 5.790 | 5.800 | 5.610 | 5.890 | 6,339,400 | 36,599,535 | 5.7733 | 5.790 | 5.790 | 5.800 | 5.610 | 5.890 | 6,339,400 | 5.7733 | 0.35% |
| 2025-03-13 | 0 | 5.770 | 5.770 | 5.780 | 5.730 | 6.180 | 7,302,000 | 43,334,880 | 5.9347 | 5.770 | 5.770 | 5.780 | 5.730 | 6.180 | 7,302,000 | 5.9347 | -2.37% |
| 2025-03-12 | 0 | 5.910 | 5.900 | 5.910 | 5.850 | 6.290 | 9,417,000 | 57,443,465 | 6.1000 | 5.910 | 5.900 | 5.910 | 5.850 | 6.290 | 9,417,000 | 6.1000 | -2.31% |
| 2025-03-11 | 0 | 6.050 | 6.040 | 6.050 | 5.680 | 6.080 | 5,391,000 | 32,111,230 | 5.9565 | 6.050 | 6.040 | 6.050 | 5.680 | 6.080 | 5,391,000 | 5.9565 | 1.00% |
| 2025-03-10 | 0 | 5.990 | 5.990 | 6.000 | 5.860 | 6.300 | 7,036,000 | 42,792,265 | 6.0819 | 5.990 | 5.990 | 6.000 | 5.860 | 6.300 | 7,036,000 | 6.0819 | -1.96% |
| 2025-03-07 | 0 | 6.110 | 6.110 | 6.130 | 6.050 | 6.850 | 16,150,500 | 104,472,310 | 6.4687 | 6.110 | 6.110 | 6.130 | 6.050 | 6.850 | 16,150,500 | 6.4687 | -5.71% |
| 2025-03-06 | 0 | 6.480 | 6.470 | 6.480 | 6.250 | 6.810 | 20,278,500 | 131,826,570 | 6.5008 | 6.480 | 6.470 | 6.480 | 6.250 | 6.810 | 20,278,500 | 6.5008 | 3.51% |
| 2025-03-05 | 0 | 6.260 | 6.260 | 6.270 | 6.120 | 6.540 | 15,761,500 | 99,362,940 | 6.3042 | 6.260 | 6.260 | 6.270 | 6.120 | 6.540 | 15,761,500 | 6.3042 | 1.62% |
| 2025-03-04 | 0 | 6.160 | 6.160 | 6.170 | 6.160 | 7.110 | 20,534,500 | 133,174,925 | 6.4854 | 6.160 | 6.160 | 6.170 | 6.160 | 7.110 | 20,534,500 | 6.4854 | -13.60% |
| 2025-03-03 | 0 | 7.130 | 7.070 | 7.130 | 6.770 | 7.530 | 41,321,750 | 296,417,267 | 7.1734 | 7.130 | 7.070 | 7.130 | 6.770 | 7.530 | 41,321,750 | 7.1734 | 6.42% |
| 2025-02-28 | 0 | 6.700 | 6.690 | 6.700 | 6.040 | 7.380 | 65,578,100 | 449,747,068 | 6.8582 | 6.700 | 6.690 | 6.700 | 6.040 | 7.380 | 65,578,100 | 6.8582 | 6.86% |
| 2025-02-27 | 0 | 6.270 | 6.270 | 6.280 | 6.000 | 6.950 | 42,659,250 | 274,754,805 | 6.4407 | 6.270 | 6.270 | 6.280 | 6.000 | 6.950 | 42,659,250 | 6.4407 | 4.67% |
| 2025-02-26 | 0 | 5.990 | 5.980 | 5.990 | 5.920 | 6.300 | 13,550,500 | 82,490,315 | 6.0876 | 5.990 | 5.980 | 5.990 | 5.920 | 6.300 | 13,550,500 | 6.0876 | -0.50% |
| 2025-02-25 | 0 | 6.020 | 6.010 | 6.020 | 5.500 | 6.530 | 39,249,000 | 241,210,940 | 6.1457 | 6.020 | 6.010 | 6.020 | 5.500 | 6.530 | 39,249,000 | 6.1457 | 7.89% |
| 2025-02-24 | 0 | 5.580 | 5.580 | 5.600 | 5.430 | 5.910 | 9,702,000 | 54,976,600 | 5.6665 | 5.580 | 5.580 | 5.600 | 5.430 | 5.910 | 9,702,000 | 5.6665 | -1.59% |
| 2025-02-21 | 0 | 5.670 | 5.670 | 5.680 | 5.370 | 6.150 | 24,554,000 | 142,803,045 | 5.8159 | 5.670 | 5.670 | 5.680 | 5.370 | 6.150 | 24,554,000 | 5.8159 | 4.04% |
| 2025-02-20 | 0 | 5.450 | 5.450 | 5.460 | 5.390 | 5.840 | 11,610,500 | 64,768,350 | 5.5784 | 5.450 | 5.450 | 5.460 | 5.390 | 5.840 | 11,610,500 | 5.5784 | -5.05% |
| 2025-02-19 | 0 | 5.740 | 5.740 | 5.760 | 5.620 | 6.480 | 52,665,000 | 318,698,220 | 6.0514 | 5.740 | 5.740 | 5.760 | 5.620 | 6.480 | 52,665,000 | 6.0514 | -3.37% |
| 2025-02-18 | 0 | 5.940 | 5.940 | 5.960 | 4.610 | 5.950 | 61,455,500 | 336,104,545 | 5.4691 | 5.940 | 5.940 | 5.960 | 4.610 | 5.950 | 61,455,500 | 5.4691 | 30.84% |
| 2025-02-17 | 0 | 4.540 | 4.530 | 4.540 | 4.470 | 4.670 | 3,545,000 | 16,083,215 | 4.5369 | 4.540 | 4.530 | 4.540 | 4.470 | 4.670 | 3,545,000 | 4.5369 | -2.16% |
| 2025-02-14 | 0 | 4.640 | 4.640 | 4.650 | 4.600 | 4.730 | 3,463,000 | 16,085,645 | 4.6450 | 4.640 | 4.640 | 4.650 | 4.600 | 4.730 | 3,463,000 | 4.6450 | 1.53% |
| 2025-02-13 | 0 | 4.570 | 4.570 | 4.640 | 4.530 | 4.780 | 3,148,500 | 14,746,855 | 4.6838 | 4.570 | 4.570 | 4.640 | 4.530 | 4.780 | 3,148,500 | 4.6838 | -2.14% |
| 2025-02-12 | 0 | 4.670 | 4.650 | 4.670 | 4.470 | 4.690 | 3,900,500 | 17,906,500 | 4.5908 | 4.670 | 4.650 | 4.670 | 4.470 | 4.690 | 3,900,500 | 4.5908 | 3.78% |
| 2025-02-11 | 0 | 4.500 | 4.500 | 4.530 | 4.500 | 4.790 | 2,962,000 | 13,526,050 | 4.5665 | 4.500 | 4.500 | 4.530 | 4.500 | 4.790 | 2,962,000 | 4.5665 | -4.05% |
| 2025-02-10 | 0 | 4.690 | 4.680 | 4.690 | 4.550 | 4.810 | 4,756,500 | 22,022,815 | 4.6300 | 4.690 | 4.680 | 4.690 | 4.550 | 4.810 | 4,756,500 | 4.6300 | -1.88% |
| 2025-02-07 | 0 | 4.780 | 4.760 | 4.780 | 4.680 | 4.920 | 3,054,000 | 14,687,795 | 4.8094 | 4.780 | 4.760 | 4.780 | 4.680 | 4.920 | 3,054,000 | 4.8094 | 1.06% |
| 2025-02-06 | 0 | 4.730 | 4.720 | 4.730 | 4.570 | 4.740 | 1,710,500 | 8,002,755 | 4.6786 | 4.730 | 4.720 | 4.730 | 4.570 | 4.740 | 1,710,500 | 4.6786 | 3.50% |
| 2025-02-05 | 0 | 4.570 | 4.550 | 4.570 | 4.540 | 4.650 | 1,290,000 | 5,904,165 | 4.5769 | 4.570 | 4.550 | 4.570 | 4.540 | 4.650 | 1,290,000 | 4.5769 | 0.66% |
| 2025-02-04 | 0 | 4.540 | 4.520 | 4.530 | 4.470 | 4.580 | 348,500 | 1,574,070 | 4.5167 | 4.540 | 4.520 | 4.530 | 4.470 | 4.580 | 348,500 | 4.5167 | 0.00% |
| 2025-02-03 | 0 | 4.540 | 4.550 | 4.570 | 4.010 | 4.600 | 431,500 | 1,930,970 | 4.4750 | 4.540 | 4.550 | 4.570 | 4.010 | 4.600 | 431,500 | 4.4750 | -2.37% |
| 2025-01-28 | 0 | 4.650 | 4.560 | 4.650 | 4.550 | 4.690 | 294,500 | 1,356,910 | 4.6075 | 4.650 | 4.560 | 4.650 | 4.550 | 4.690 | 294,500 | 4.6075 | 0.00% |
| 2025-01-27 | 0 | 4.650 | 4.640 | 4.650 | 4.590 | 4.790 | 1,709,000 | 7,985,835 | 4.6728 | 4.650 | 4.640 | 4.650 | 4.590 | 4.790 | 1,709,000 | 4.6728 | -0.64% |
| 2025-01-24 | 0 | 4.680 | 4.660 | 4.680 | 4.580 | 4.730 | 1,741,000 | 8,112,180 | 4.6595 | 4.680 | 4.660 | 4.680 | 4.580 | 4.730 | 1,741,000 | 4.6595 | 1.74% |
| 2025-01-23 | 0 | 4.600 | 4.600 | 4.620 | 4.580 | 4.820 | 5,081,500 | 23,859,725 | 4.6954 | 4.600 | 4.600 | 4.620 | 4.580 | 4.820 | 5,081,500 | 4.6954 | 0.00% |
| 2025-01-22 | 0 | 4.600 | 4.590 | 4.600 | 4.570 | 4.650 | 860,000 | 3,960,975 | 4.6058 | 4.600 | 4.590 | 4.600 | 4.570 | 4.650 | 860,000 | 4.6058 | -1.50% |
| 2025-01-21 | 0 | 4.670 | 4.650 | 4.670 | 4.630 | 4.810 | 2,035,500 | 9,504,495 | 4.6694 | 4.670 | 4.650 | 4.670 | 4.630 | 4.810 | 2,035,500 | 4.6694 | -2.71% |
| 2025-01-20 | 0 | 4.800 | 4.790 | 4.800 | 4.780 | 4.970 | 2,530,500 | 12,280,205 | 4.8529 | 4.800 | 4.790 | 4.800 | 4.780 | 4.970 | 2,530,500 | 4.8529 | -1.84% |
| 2025-01-17 | 0 | 4.890 | 4.890 | 4.900 | 4.830 | 5.110 | 2,397,000 | 11,915,810 | 4.9711 | 4.890 | 4.890 | 4.900 | 4.830 | 5.110 | 2,397,000 | 4.9711 | -1.61% |
| 2025-01-16 | 0 | 4.970 | 4.940 | 4.970 | 4.850 | 5.140 | 1,636,500 | 8,144,980 | 4.9771 | 4.970 | 4.940 | 4.970 | 4.850 | 5.140 | 1,636,500 | 4.9771 | 0.40% |
| 2025-01-15 | 0 | 4.950 | 4.940 | 4.950 | 4.880 | 5.170 | 4,403,000 | 22,067,380 | 5.0119 | 4.950 | 4.940 | 4.950 | 4.880 | 5.170 | 4,403,000 | 5.0119 | 1.02% |
| 2025-01-14 | 0 | 4.900 | 4.890 | 4.900 | 4.700 | 4.950 | 4,099,000 | 19,888,750 | 4.8521 | 4.900 | 4.890 | 4.900 | 4.700 | 4.950 | 4,099,000 | 4.8521 | 4.03% |
| 2025-01-13 | 0 | 4.710 | 4.700 | 4.710 | 4.530 | 4.850 | 6,763,500 | 31,868,775 | 4.7119 | 4.710 | 4.700 | 4.710 | 4.530 | 4.850 | 6,763,500 | 4.7119 | 4.90% |
| 2025-01-10 | 0 | 4.490 | 4.460 | 4.490 | 4.430 | 4.720 | 2,292,000 | 10,510,365 | 4.5857 | 4.490 | 4.460 | 4.490 | 4.430 | 4.720 | 2,292,000 | 4.5857 | -4.47% |
| 2025-01-09 | 0 | 4.700 | 4.700 | 4.710 | 4.640 | 4.940 | 3,076,500 | 14,715,135 | 4.7831 | 4.700 | 4.700 | 4.710 | 4.640 | 4.940 | 3,076,500 | 4.7831 | 0.64% |
| 2025-01-08 | 0 | 4.670 | 4.660 | 4.670 | 4.600 | 4.800 | 2,444,500 | 11,458,180 | 4.6873 | 4.670 | 4.660 | 4.670 | 4.600 | 4.800 | 2,444,500 | 4.6873 | -2.71% |
| 2025-01-07 | 0 | 4.800 | 4.790 | 4.800 | 4.540 | 4.930 | 5,169,000 | 24,585,320 | 4.7563 | 4.800 | 4.790 | 4.800 | 4.540 | 4.930 | 5,169,000 | 4.7563 | 3.45% |
| 2025-01-06 | 0 | 4.640 | 4.630 | 4.640 | 4.490 | 4.690 | 2,623,400 | 12,048,130 | 4.5926 | 4.640 | 4.630 | 4.640 | 4.490 | 4.690 | 2,623,400 | 4.5926 | 2.43% |
| 2025-01-03 | 0 | 4.530 | 4.520 | 4.530 | 4.510 | 4.800 | 2,382,000 | 10,985,630 | 4.6119 | 4.530 | 4.520 | 4.530 | 4.510 | 4.800 | 2,382,000 | 4.6119 | -1.95% |
| 2025-01-02 | 0 | 4.620 | 4.620 | 4.650 | 4.610 | 4.940 | 3,084,500 | 14,609,125 | 4.7363 | 4.620 | 4.620 | 4.650 | 4.610 | 4.940 | 3,084,500 | 4.7363 | -5.71% |
| 2024-12-31 | 0 | 4.900 | 4.900 | 4.910 | 4.890 | 5.190 | 2,817,500 | 14,092,480 | 5.0018 | 4.900 | 4.900 | 4.910 | 4.890 | 5.190 | 2,817,500 | 5.0018 | -3.73% |
| 2024-12-30 | 0 | 5.090 | 5.090 | 5.100 | 5.000 | 5.240 | 4,473,000 | 22,679,935 | 5.0704 | 5.090 | 5.090 | 5.100 | 5.000 | 5.240 | 4,473,000 | 5.0704 | -1.93% |
| 2024-12-27 | 0 | 5.190 | 5.180 | 5.190 | 4.850 | 5.420 | 17,329,000 | 89,463,180 | 5.1626 | 5.190 | 5.180 | 5.190 | 4.850 | 5.420 | 17,329,000 | 5.1626 | 8.12% |
| 2024-12-24 | 0 | 4.800 | 4.790 | 4.800 | 4.770 | 5.100 | 5,204,500 | 25,402,975 | 4.8810 | 4.800 | 4.790 | 4.800 | 4.770 | 5.100 | 5,204,500 | 4.8810 | -5.88% |
| 2024-12-23 | 0 | 5.100 | 5.090 | 5.100 | 4.820 | 5.400 | 22,124,750 | 113,628,112 | 5.1358 | 5.100 | 5.090 | 5.100 | 4.820 | 5.400 | 22,124,750 | 5.1358 | 7.37% |
| 2024-12-20 | 0 | 4.750 | 4.750 | 4.770 | 4.620 | 5.090 | 20,160,100 | 98,583,664 | 4.8900 | 4.750 | 4.750 | 4.770 | 4.620 | 5.090 | 20,160,100 | 4.8900 | 4.40% |
| 2024-12-19 | 0 | 4.550 | 4.540 | 4.550 | 4.530 | 4.750 | 5,097,000 | 23,465,720 | 4.6038 | 4.550 | 4.540 | 4.550 | 4.530 | 4.750 | 5,097,000 | 4.6038 | -4.81% |
| 2024-12-18 | 0 | 4.780 | 4.770 | 4.780 | 4.410 | 5.100 | 20,880,500 | 100,733,600 | 4.8243 | 4.780 | 4.770 | 4.780 | 4.410 | 5.100 | 20,880,500 | 4.8243 | 8.39% |
| 2024-12-17 | 0 | 4.410 | 4.410 | 4.420 | 4.380 | 4.610 | 2,722,500 | 12,145,645 | 4.4612 | 4.410 | 4.410 | 4.420 | 4.380 | 4.610 | 2,722,500 | 4.4612 | -3.71% |
| 2024-12-16 | 0 | 4.580 | 4.570 | 4.580 | 4.500 | 4.860 | 3,597,500 | 16,517,600 | 4.5914 | 4.580 | 4.570 | 4.580 | 4.500 | 4.860 | 3,597,500 | 4.5914 | -4.58% |
| 2024-12-13 | 0 | 4.800 | 4.790 | 4.800 | 4.800 | 4.980 | 2,747,000 | 13,431,320 | 4.8895 | 4.800 | 4.790 | 4.800 | 4.800 | 4.980 | 2,747,000 | 4.8895 | -2.64% |
| 2024-12-12 | 0 | 4.930 | 4.930 | 4.940 | 4.730 | 4.940 | 4,950,000 | 23,926,000 | 4.8335 | 4.930 | 4.930 | 4.940 | 4.730 | 4.940 | 4,950,000 | 4.8335 | 0.20% |
| 2024-12-11 | 0 | 4.920 | 4.910 | 4.920 | 4.800 | 4.940 | 4,374,000 | 21,316,320 | 4.8734 | 4.920 | 4.910 | 4.920 | 4.800 | 4.940 | 4,374,000 | 4.8734 | 0.20% |
| 2024-12-10 | 0 | 4.910 | 4.910 | 4.920 | 4.880 | 5.430 | 6,511,000 | 33,070,455 | 5.0792 | 4.910 | 4.910 | 4.920 | 4.880 | 5.430 | 6,511,000 | 5.0792 | -6.30% |
| 2024-12-09 | 0 | 5.240 | 5.200 | 5.240 | 4.990 | 5.250 | 8,617,500 | 44,104,355 | 5.1180 | 5.240 | 5.200 | 5.240 | 4.990 | 5.250 | 8,617,500 | 5.1180 | 3.76% |
| 2024-12-06 | 0 | 5.050 | 5.050 | 5.060 | 4.960 | 5.250 | 6,420,500 | 32,546,240 | 5.0691 | 5.050 | 5.050 | 5.060 | 4.960 | 5.250 | 6,420,500 | 5.0691 | -2.13% |
| 2024-12-05 | 0 | 5.160 | 5.150 | 5.160 | 4.950 | 5.190 | 8,590,000 | 43,757,860 | 5.0940 | 5.160 | 5.150 | 5.160 | 4.950 | 5.190 | 8,590,000 | 5.0940 | 2.79% |
| 2024-12-04 | 0 | 5.020 | 5.010 | 5.020 | 4.900 | 5.410 | 9,713,500 | 49,243,810 | 5.0696 | 5.020 | 5.010 | 5.020 | 4.900 | 5.410 | 9,713,500 | 5.0696 | -5.82% |
| 2024-12-03 | 0 | 5.330 | 5.330 | 5.340 | 5.300 | 5.620 | 8,295,500 | 45,065,860 | 5.4326 | 5.330 | 5.330 | 5.340 | 5.300 | 5.620 | 8,295,500 | 5.4326 | -1.30% |
| 2024-12-02 | 0 | 5.400 | 5.390 | 5.400 | 5.310 | 5.700 | 10,869,500 | 59,195,020 | 5.4460 | 5.400 | 5.390 | 5.400 | 5.310 | 5.700 | 10,869,500 | 5.4460 | 0.37% |
| 2024-11-29 | 0 | 5.380 | 5.370 | 5.380 | 5.270 | 6.000 | 29,749,000 | 163,629,240 | 5.5003 | 5.380 | 5.370 | 5.380 | 5.270 | 6.000 | 29,749,000 | 5.5003 | -9.58% |
| 2024-11-28 | 0 | 5.950 | 5.940 | 5.950 | 5.870 | 6.750 | 45,488,000 | 286,828,780 | 6.3056 | 5.950 | 5.940 | 5.950 | 5.870 | 6.750 | 45,488,000 | 6.3056 | 1.36% |
| 2024-11-27 | 0 | 5.870 | 5.870 | 5.880 | 5.670 | 6.760 | 46,371,200 | 286,467,571 | 6.1777 | 5.870 | 5.870 | 5.880 | 5.670 | 6.760 | 46,371,200 | 6.1777 | -15.66% |
| 2024-11-26 | 0 | 6.960 | 6.950 | 6.960 | 6.400 | 7.680 | 92,734,800 | 655,355,345 | 7.0670 | 6.960 | 6.950 | 6.960 | 6.400 | 7.680 | 92,734,800 | 7.0670 | 8.75% |
| 2024-11-25 | 0 | 6.400 | 6.400 | 6.430 | 4.470 | 7.430 | 111,818,200 | 714,723,178 | 6.3918 | 6.400 | 6.400 | 6.430 | 4.470 | 7.430 | 111,818,200 | 6.3918 | 64.52% |
| 2024-11-22 | 0 | 3.890 | 3.880 | 3.990 | 3.830 | 4.090 | 410,000 | 1,624,520 | 3.9622 | 3.890 | 3.880 | 3.990 | 3.830 | 4.090 | 410,000 | 3.9622 | 0.26% |
| 2024-11-21 | 0 | 3.880 | 3.880 | 3.900 | 3.810 | 3.900 | 277,000 | 1,070,825 | 3.8658 | 3.880 | 3.880 | 3.900 | 3.810 | 3.900 | 277,000 | 3.8658 | 1.04% |
| 2024-11-20 | 0 | 3.840 | 3.770 | 3.850 | 3.690 | 3.850 | 338,000 | 1,284,525 | 3.8004 | 3.840 | 3.770 | 3.850 | 3.690 | 3.850 | 338,000 | 3.8004 | -0.52% |
| 2024-11-19 | 0 | 3.860 | 3.760 | 3.860 | 3.690 | 3.860 | 788,000 | 2,957,495 | 3.7532 | 3.860 | 3.760 | 3.860 | 3.690 | 3.860 | 788,000 | 3.7532 | 0.26% |
| 2024-11-18 | 0 | 3.850 | 3.760 | 3.860 | 3.730 | 3.940 | 154,000 | 591,495 | 3.8409 | 3.850 | 3.760 | 3.860 | 3.730 | 3.940 | 154,000 | 3.8409 | -2.28% |
| 2024-11-15 | 0 | 3.940 | 3.840 | 3.940 | 3.830 | 4.100 | 616,500 | 2,413,845 | 3.9154 | 3.940 | 3.840 | 3.940 | 3.830 | 4.100 | 616,500 | 3.9154 | -3.90% |
| 2024-11-14 | 0 | 4.100 | 4.060 | 4.100 | 4.050 | 4.250 | 152,000 | 630,585 | 4.1486 | 4.100 | 4.060 | 4.100 | 4.050 | 4.250 | 152,000 | 4.1486 | -3.30% |
| 2024-11-13 | 0 | 4.240 | 4.240 | 4.250 | 3.920 | 4.240 | 1,087,300 | 4,409,366 | 4.0553 | 4.240 | 4.240 | 4.250 | 3.920 | 4.240 | 1,087,300 | 4.0553 | 0.95% |
| 2024-11-12 | 0 | 4.200 | 4.150 | 4.200 | 4.100 | 4.280 | 323,000 | 1,357,470 | 4.2027 | 4.200 | 4.150 | 4.200 | 4.100 | 4.280 | 323,000 | 4.2027 | -0.71% |
| 2024-11-11 | 0 | 4.230 | 4.230 | 4.280 | 4.200 | 4.390 | 905,500 | 3,851,355 | 4.2533 | 4.230 | 4.230 | 4.280 | 4.200 | 4.390 | 905,500 | 4.2533 | -3.64% |
| 2024-11-08 | 0 | 4.390 | 4.310 | 4.380 | 4.210 | 4.430 | 861,500 | 3,727,845 | 4.3272 | 4.390 | 4.310 | 4.380 | 4.210 | 4.430 | 861,500 | 4.3272 | 0.92% |
| 2024-11-07 | 0 | 4.350 | 4.350 | 4.400 | 4.300 | 4.500 | 1,506,500 | 6,598,325 | 4.3799 | 4.350 | 4.350 | 4.400 | 4.300 | 4.500 | 1,506,500 | 4.3799 | -4.19% |
| 2024-11-06 | 0 | 4.540 | 4.520 | 4.540 | 4.450 | 4.630 | 2,380,000 | 10,803,935 | 4.5395 | 4.540 | 4.520 | 4.540 | 4.450 | 4.630 | 2,380,000 | 4.5395 | -0.22% |
| 2024-11-05 | 0 | 4.550 | 4.550 | 4.570 | 4.210 | 4.630 | 5,643,000 | 25,338,000 | 4.4902 | 4.550 | 4.550 | 4.570 | 4.210 | 4.630 | 5,643,000 | 4.4902 | 3.17% |
| 2024-11-04 | 0 | 4.410 | 4.400 | 4.410 | 4.200 | 4.630 | 906,000 | 4,074,080 | 4.4968 | 4.410 | 4.400 | 4.410 | 4.200 | 4.630 | 906,000 | 4.4968 | 2.80% |
| 2024-11-01 | 0 | 4.290 | 4.200 | 4.290 | 4.110 | 4.480 | 1,609,500 | 6,876,373 | 4.2724 | 4.290 | 4.200 | 4.290 | 4.110 | 4.480 | 1,609,500 | 4.2724 | -4.88% |
| 2024-10-31 | 0 | 4.510 | 4.510 | 4.590 | 4.370 | 4.690 | 4,563,000 | 20,557,355 | 4.5052 | 4.510 | 4.510 | 4.590 | 4.370 | 4.690 | 4,563,000 | 4.5052 | -5.05% |
| 2024-10-30 | 0 | 4.750 | 4.700 | 4.750 | 4.200 | 5.460 | 42,487,000 | 213,011,330 | 5.0136 | 4.750 | 4.700 | 4.750 | 4.200 | 5.460 | 42,487,000 | 5.0136 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy